Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.54 39.62 38.93 38.95 3,710,207 -0.76(-1.92%)
May 30, 2013 39.15 39.79 39.12 39.72 1,279,066 +0.62(+1.58%)
May 29, 2013 39.44 39.50 38.99 39.10 1,804,187 -0.63(-1.59%)
May 28, 2013 39.43 39.86 39.36 39.73 1,766,851 +0.56(+1.42%)
May 24, 2013 39.03 39.26 38.66 39.18 1,257,165 -0.07(-0.18%)
May 23, 2013 38.96 39.35 38.91 39.25 1,855,211 +0.05(+0.13%)
May 22, 2013 39.33 39.69 39.02 39.19 2,425,988 -0.10(-0.24%)
May 21, 2013 39.29 39.75 39.21 39.29 1,552,597 +0.03(+0.07%)
May 20, 2013 39.08 39.30 38.97 39.26 2,063,784 +0.16(+0.40%)
May 17, 2013 38.64 39.13 38.61 39.11 1,703,041 +0.49(+1.28%)
May 16, 2013 38.43 38.84 38.42 38.61 1,828,444 +0.16(+0.43%)
May 15, 2013 38.09 38.48 38.09 38.45 1,712,043 +0.52(+1.37%)
May 13, 2013 37.87 37.99 37.80 37.93 1,754,918 -0.06(-0.16%)
May 10, 2013 38.01 38.17 37.82 37.99 1,322,235 +0.00(+0.00%)
May 09, 2013 37.68 38.17 37.62 37.99 2,194,509 +0.19(+0.50%)
May 08, 2013 36.98 37.90 36.89 37.80 3,035,122 +0.82(+2.21%)
May 07, 2013 36.91 37.07 36.72 36.98 1,324,635 +0.08(+0.21%)
May 06, 2013 37.14 37.14 36.80 36.90 1,165,372 -0.16(-0.42%)
May 03, 2013 36.87 37.09 36.72 37.06 1,783,573 +0.34(+0.92%)
May 02, 2013 36.51 36.83 36.50 36.72 2,123,482 +0.20(+0.55%)
May 01, 2013 36.38 36.82 36.30 36.52 2,784,527 +0.04(+0.12%)
Apr 30, 2013 36.44 36.70 35.19 36.48 4,561,948 +1.20(+3.39%)
Apr 29, 2013 35.43 35.47 35.11 35.28 4,252,440 -0.10(-0.29%)
Apr 26, 2013 35.56 35.62 35.32 35.39 2,481,425 -0.23(-0.66%)
Apr 25, 2013 35.64 35.79 35.53 35.62 1,420,911 +0.11(+0.32%)
Apr 24, 2013 35.57 35.69 35.38 35.51 1,611,558 -0.03(-0.07%)
Apr 23, 2013 35.38 35.63 35.22 35.53 1,691,609 +0.31(+0.89%)
Apr 22, 2013 35.45 35.62 34.98 35.22 1,478,853 -0.18(-0.51%)
Apr 19, 2013 35.12 35.52 34.94 35.40 2,252,792 +0.49(+1.39%)
Apr 18, 2013 34.84 34.94 34.45 34.92 1,796,723 +0.12(+0.35%)
Apr 17, 2013 35.07 35.07 34.41 34.80 1,688,935 -0.47(-1.33%)
Apr 16, 2013 35.00 35.30 34.67 35.27 2,076,173 +0.46(+1.32%)
Apr 15, 2013 35.20 35.21 34.80 34.81 3,369,440 -0.55(-1.55%)
Apr 12, 2013 35.08 35.37 34.93 35.35 2,241,387 -0.22(-0.61%)
Apr 11, 2013 34.81 35.59 34.65 35.57 4,407,627 +0.83(+2.40%)
Apr 10, 2013 34.05 34.74 33.96 34.74 3,046,081 +0.82(+2.43%)
Apr 09, 2013 34.07 34.07 33.76 33.91 1,752,913 -0.06(-0.18%)
Apr 08, 2013 33.82 33.97 33.73 33.97 1,337,481 +0.10(+0.28%)
Apr 05, 2013 34.13 34.21 33.70 33.88 2,351,278 -0.59(-1.71%)
Apr 04, 2013 34.61 34.70 34.34 34.47 2,184,482 -0.15(-0.43%)
Apr 03, 2013 34.74 34.95 34.43 34.61 5,706,970 -0.07(-0.20%)
Apr 02, 2013 34.49 34.69 34.44 34.68 3,475,166 +0.24(+0.71%)
Apr 01, 2013 34.45 34.59 34.26 34.44 4,618,898 +0.07(+0.20%)
Mar 28, 2013 33.91 34.41 33.80 34.37 2,273,613 +0.52(+1.54%)
Mar 27, 2013 33.57 33.97 33.57 33.85 1,323,821 +0.00(+0.00%)
Mar 26, 2013 33.54 33.86 33.47 33.85 2,170,253 +0.46(+1.38%)
Mar 25, 2013 33.62 33.95 33.30 33.39 1,290,769 -0.07(-0.21%)
Mar 22, 2013 33.40 33.51 33.14 33.46 1,180,166 +0.12(+0.36%)
Mar 21, 2013 33.11 33.42 33.11 33.34 2,225,459 -0.01(-0.03%)
Mar 20, 2013 33.23 33.41 33.05 33.35 1,793,794 +0.38(+1.16%)
Mar 19, 2013 32.84 33.05 32.63 32.97 2,409,162 +0.26(+0.80%)
Mar 18, 2013 32.91 33.19 32.63 32.71 2,840,305 -0.52(-1.57%)
Mar 15, 2013 33.39 33.69 33.09 33.23 11,972,366 -0.23(-0.70%)
Mar 14, 2013 33.46 33.55 33.34 33.46 1,990,864 +0.05(+0.16%)
Mar 13, 2013 33.27 33.47 33.10 33.41 1,682,579 +0.22(+0.65%)
Mar 12, 2013 33.03 33.33 32.90 33.19 2,378,339 +0.03(+0.08%)
Mar 11, 2013 32.70 33.18 32.51 33.17 4,402,444 +0.47(+1.42%)
Mar 08, 2013 32.54 32.92 32.36 32.70 4,942,170 +0.33(+1.01%)
Mar 07, 2013 32.35 32.72 31.96 32.37 7,163,828 -0.76(-2.29%)
Mar 06, 2013 33.11 33.16 32.90 33.13 1,427,266 +0.11(+0.34%)
Mar 05, 2013 32.68 33.02 32.62 33.02 2,369,877 +0.44(+1.35%)
Mar 04, 2013 32.39 32.58 32.21 32.58 1,210,564 +0.09(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.